Naipu Mining Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	37.00	37.00	34.00	34.66	-	-0.26%	788,258
Mar 26, 2026	34.99	35.78	34.45	34.75	34.75	-1.22%	2,562,480
Mar 25, 2026	36.07	36.17	34.79	35.18	35.18	0.31%	3,132,800
Mar 24, 2026	34.90	36.20	33.86	35.07	35.07	4.84%	4,541,060
Mar 23, 2026	35.83	36.64	33.14	33.45	33.45	-9.00%	4,658,990
Mar 20, 2026	37.00	37.89	36.56	36.76	36.76	-0.68%	2,495,750
Mar 19, 2026	38.75	38.75	36.70	37.01	37.01	-5.15%	2,705,830
Mar 18, 2026	39.19	39.23	38.29	39.02	39.02	-0.08%	2,100,700
Mar 17, 2026	38.90	40.98	38.74	39.05	39.05	0.44%	3,452,620
Mar 16, 2026	40.37	40.58	38.28	38.88	38.88	-3.69%	3,809,300
Mar 13, 2026	41.20	41.87	40.30	40.37	40.37	-2.25%	1,906,058
Mar 12, 2026	42.27	43.00	40.90	41.30	41.30	-1.50%	2,162,923
Mar 11, 2026	42.50	42.59	41.67	41.93	41.93	-0.85%	1,933,990
Mar 10, 2026	42.44	42.85	41.99	42.29	42.29	1.12%	2,201,935
Mar 9, 2026	42.97	43.61	40.91	41.82	41.82	-3.97%	3,294,994
Mar 6, 2026	42.73	44.42	42.26	43.55	43.55	1.35%	1,921,280
Mar 5, 2026	42.44	44.92	42.44	42.97	42.97	2.87%	2,928,300
Mar 4, 2026	41.46	43.32	41.00	41.77	41.77	-0.76%	2,718,181
Mar 3, 2026	44.48	45.30	42.00	42.09	42.09	-5.84%	3,611,718
Mar 2, 2026	45.93	46.14	44.30	44.70	44.70	-3.68%	3,489,158
Feb 27, 2026	43.88	46.65	43.70	46.41	46.41	4.98%	4,386,330
Feb 26, 2026	45.49	45.93	44.00	44.21	44.21	-2.41%	3,584,227
Feb 25, 2026	44.40	46.44	43.50	45.30	45.30	2.14%	4,417,211
Feb 24, 2026	43.62	45.00	43.55	44.35	44.35	2.97%	2,833,630
Feb 13, 2026	44.21	44.29	43.02	43.07	43.07	-3.10%	2,827,358
Feb 12, 2026	42.02	45.20	42.02	44.45	44.45	5.98%	6,316,928
Feb 11, 2026	40.80	43.00	40.31	41.94	41.94	2.87%	4,303,475
Feb 10, 2026	41.72	41.85	40.55	40.77	40.77	-2.81%	4,383,347
Feb 9, 2026	42.20	42.72	40.70	41.95	41.95	1.40%	5,691,783
Feb 6, 2026	39.34	41.76	38.99	41.37	41.37	3.17%	6,304,640
Feb 5, 2026	38.81	40.65	38.60	40.10	40.10	-1.86%	9,690,417
Feb 4, 2026	43.72	45.00	39.38	40.86	40.86	-16.98%	16,930,850
Feb 3, 2026	47.40	49.50	45.80	49.22	49.22	6.93%	5,647,965
Feb 2, 2026	48.14	48.93	45.78	46.03	46.03	-7.16%	9,192,802
Jan 30, 2026	48.04	51.49	46.81	49.58	49.58	-9.11%	8,095,770
Jan 29, 2026	59.89	59.95	51.90	54.55	54.55	-3.09%	11,942,200
Jan 28, 2026	49.57	59.00	49.05	56.29	56.29	13.74%	9,913,594
Jan 27, 2026	47.65	50.61	47.00	49.49	49.49	-2.25%	7,471,165
Jan 26, 2026	46.04	51.50	45.98	50.63	50.63	14.83%	8,761,549
Jan 23, 2026	41.70	44.44	41.51	44.09	44.09	5.86%	3,388,643
Jan 22, 2026	41.12	42.28	40.50	41.65	41.65	0.24%	3,949,797
Jan 21, 2026	38.54	42.40	37.71	41.55	41.55	8.54%	4,094,468
Jan 20, 2026	40.20	40.21	37.72	38.28	38.28	-4.80%	3,556,250
Jan 19, 2026	38.56	40.66	38.49	40.21	40.21	3.08%	4,814,092
Jan 16, 2026	37.95	39.60	36.93	39.01	39.01	-1.74%	5,440,163
Jan 15, 2026	38.95	39.85	38.70	39.70	39.70	1.61%	4,932,856
Jan 14, 2026	38.80	39.65	38.25	39.07	39.07	2.20%	5,270,408
Jan 13, 2026	38.90	39.45	37.96	38.23	38.23	-1.32%	2,935,585
Jan 12, 2026	40.11	40.48	38.21	38.74	38.74	-2.42%	4,118,268
Jan 9, 2026	38.40	39.92	38.02	39.70	39.70	3.82%	3,225,515